Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jul 2003 | CNY | 1.9974 | 2.0257 | 1.9692 | 2.0059 | 2.0059 | +0.003 (+0.14%) | 2,940,909 |
22 Jul 2003 | CNY | 1.989 | 2.0257 | 1.9184 | 2.0031 | 2.0031 | +0.073 (+3.80%) | 11,984,031 |
21 Jul 2003 | CNY | 1.9128 | 1.9354 | 1.8902 | 1.9297 | 1.9297 | -0.003 (-0.15%) | 1,167,029 |
18 Jul 2003 | CNY | 1.941 | 1.9608 | 1.9156 | 1.9326 | 1.9326 | -0.014 (-0.72%) | 1,927,883 |
17 Jul 2003 | CNY | 1.9184 | 1.9664 | 1.9072 | 1.9467 | 1.9467 | +0.023 (+1.17%) | 1,264,678 |
16 Jul 2003 | CNY | 1.9043 | 1.9241 | 1.8846 | 1.9241 | 1.9241 | +0.014 (+0.74%) | 637,574 |
15 Jul 2003 | CNY | 1.9128 | 1.9382 | 1.9043 | 1.91 | 1.91 | -0.008 (-0.44%) | 388,478 |
14 Jul 2003 | CNY | 1.9523 | 1.9523 | 1.9156 | 1.9184 | 1.9184 | -0.031 (-1.60%) | 802,739 |
11 Jul 2003 | CNY | 1.941 | 1.9749 | 1.941 | 1.9495 | 1.9495 | +0.011 (+0.58%) | 2,638,202 |
10 Jul 2003 | CNY | 1.8987 | 1.941 | 1.8846 | 1.9382 | 1.9382 | +0.042 (+2.23%) | 1,470,548 |
9 Jul 2003 | CNY | 1.9156 | 1.9156 | 1.8789 | 1.8959 | 1.8959 | -0.008 (-0.44%) | 376,607 |
8 Jul 2003 | CNY | 1.8959 | 1.9128 | 1.8902 | 1.9043 | 1.9043 | +0.011 (+0.59%) | 491,273 |
7 Jul 2003 | CNY | 1.8959 | 1.9043 | 1.8677 | 1.8931 | 1.8931 | -0.008 (-0.44%) | 344,706 |
4 Jul 2003 | CNY | 1.9015 | 1.9184 | 1.8902 | 1.9015 | 1.9015 | 0.0 (0.0%) | 526,896 |
3 Jul 2003 | CNY | 1.8648 | 1.9015 | 1.8648 | 1.9015 | 1.9015 | +0.028 (+1.51%) | 648,991 |
2 Jul 2003 | CNY | 1.8846 | 1.8846 | 1.8564 | 1.8733 | 1.8733 | +0.009 (+0.46%) | 424,157 |
1 Jul 2003 | CNY | 1.862 | 1.8846 | 1.8479 | 1.8648 | 1.8648 | -0.014 (-0.75%) | 896,910 |
27 Jun 2003 | CNY | 1.9269 | 1.9269 | 1.8789 | 1.8789 | 1.8789 | -0.057 (-2.92%) | 472,487 |
26 Jun 2003 | CNY | 1.9072 | 1.9382 | 1.9015 | 1.9354 | 1.9354 | +0.017 (+0.89%) | 939,090 |
25 Jun 2003 | CNY | 1.8874 | 1.9241 | 1.8874 | 1.9184 | 1.9184 | +0.025 (+1.34%) | 1,305,518 |
24 Jun 2003 | CNY | 1.8789 | 1.91 | 1.8789 | 1.8931 | 1.8931 | 0.0 (0.0%) | 797,493 |
23 Jun 2003 | CNY | 1.9043 | 1.9043 | 1.8789 | 1.8931 | 1.8931 | -0.011 (-0.59%) | 903,957 |
20 Jun 2003 | CNY | 1.9213 | 1.9297 | 1.8987 | 1.9043 | 1.9043 | -0.025 (-1.32%) | 1,168,809 |
19 Jun 2003 | CNY | 1.9551 | 1.9749 | 1.9184 | 1.9297 | 1.9297 | -0.025 (-1.30%) | 795,217 |
18 Jun 2003 | CNY | 1.9551 | 2.0144 | 1.9467 | 1.9551 | 1.9551 | 0.0 (0.0%) | 861,146 |
17 Jun 2003 | CNY | 1.9636 | 1.9692 | 1.9467 | 1.9551 | 1.9551 | -0.014 (-0.72%) | 856,361 |
16 Jun 2003 | CNY | 1.9721 | 2.0285 | 1.9608 | 1.9692 | 1.9692 | 0.0 (0.0%) | 847,499 |
13 Jun 2003 | CNY | 1.9833 | 1.9862 | 1.9551 | 1.9692 | 1.9692 | +0.003 (+0.14%) | 990,522 |
12 Jun 2003 | CNY | 2.0059 | 2.0059 | 1.9523 | 1.9664 | 1.9664 | -0.034 (-1.69%) | 1,339,411 |
11 Jun 2003 | CNY | 1.9749 | 2.0115 | 1.9749 | 2.0003 | 2.0003 | +0.031 (+1.58%) | 797,947 |